KissMeData/004770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184200	199822186	1591	1591	1591	1591	1717
3	20241118	184100	199822186	1591	1591	1591	1591	0
4	20241118	184000	199822186	1591	1591	1591	1591	0
5	20241118	183900	199822186	1591	1591	1591	1591	0
6	20241118	183800	199822186	1591	1591	1591	1591	0
7	20241118	183700	199822186	1591	1591	1591	1591	0
8	20241118	183600	199822186	1591	1591	1591	1591	0
9	20241118	183500	199822186	1591	1591	1591	1591	0
10	20241118	183400	199822186	1591	1591	1591	1591	0
11	20241118	183300	199822186	1591	1591	1591	1591	0
12	20241118	183200	199822186	1591	1591	1591	1591	0
13	20241118	183100	199822186	1591	1591	1591	1591	0
14	20241118	183000	199822186	1591	1591	1591	1591	0
15	20241118	182900	199822186	1591	1591	1591	1591	0
16	20241118	182800	199822186	1591	1591	1591	1591	0
17	20241118	182700	199822186	1591	1591	1591	1591	0
18	20241118	182600	199822186	1591	1591	1591	1591	0
19	20241118	182500	199822186	1591	1591	1591	1591	0
20	20241118	182400	199822186	1591	1591	1591	1591	0
21	20241118	182300	199822186	1591	1591	1591	1591	0
22	20241118	182200	199822186	1591	1591	1591	1591	0
23	20241118	182100	199822186	1591	1591	1591	1591	0
24	20241118	182000	199822186	1591	1591	1591	1591	0
25	20241118	181900	199822186	1591	1591	1591	1591	0
26	20241118	181800	199822186	1591	1591	1591	1591	0
27	20241118	181700	199822186	1591	1591	1591	1591	0
28	20241118	181600	199822186	1591	1591	1591	1591	0
29	20241118	181500	199822186	1591	1591	1591	1591	0
30	20241118	181400	199822186	1591	1591	1591	1591	0
31	20241118	181300	199822186	1591	1591	1591	1591	0
32	20241118	181200	199822186	1591	1591	1591	1591	1717
33	20241118	181100	199822186	1591	1591	1591	1591	0
34	20241118	181000	199822186	1591	1591	1591	1591	0
35	20241118	180900	199822186	1591	1591	1591	1591	0
36	20241118	180800	199822186	1591	1591	1591	1591	0
37	20241118	180700	199822186	1591	1591	1591	1591	0
38	20241118	180600	199822186	1591	1591	1591	1591	0
39	20241118	180500	199822186	1591	1591	1591	1591	0
40	20241118	180400	199822186	1591	1591	1591	1591	0
41	20241118	180300	199822186	1591	1591	1591	1591	0
42	20241118	180200	199822186	1591	1591	1591	1591	0
43	20241118	180100	199822186	1591	1591	1591	1591	0
44	20241118	180000	199822186	1591	1591	1591	1591	0
45	20241118	175900	199822186	1591	1591	1591	1591	0
46	20241118	175800	199822186	1591	1591	1591	1591	0
47	20241118	175700	199822186	1591	1591	1591	1591	0
48	20241118	175600	199822186	1591	1591	1591	1591	0
49	20241118	175500	199822186	1591	1591	1591	1591	0
50	20241118	175400	199822186	1591	1591	1591	1591	0
51	20241118	175300	199822186	1591	1591	1591	1591	0
52	20241118	175200	199822186	1591	1591	1591	1591	0
53	20241118	175100	199822186	1591	1591	1591	1591	0
54	20241118	175000	199822186	1591	1591	1591	1591	0
55	20241118	174900	199822186	1591	1591	1591	1591	0
56	20241118	174800	199822186	1591	1591	1591	1591	0
57	20241118	174700	199822186	1591	1591	1591	1591	0
58	20241118	174600	199822186	1591	1591	1591	1591	0
59	20241118	174500	199822186	1591	1591	1591	1591	0
60	20241118	174400	199822186	1591	1591	1591	1591	0
61	20241118	174300	199822186	1591	1591	1591	1591	0
62	20241118	174200	199822186	1591	1591	1591	1591	1717
63	20241118	174100	199822186	1591	1591	1591	1591	0
64	20241118	174000	199822186	1591	1591	1591	1591	0
65	20241118	173900	199822186	1591	1591	1591	1591	0
66	20241118	173800	199822186	1591	1591	1591	1591	0
67	20241118	173700	199822186	1591	1591	1591	1591	0
68	20241118	173600	199822186	1591	1591	1591	1591	0
69	20241118	173500	199822186	1591	1591	1591	1591	0
70	20241118	173400	199822186	1591	1591	1591	1591	0
71	20241118	173300	199822186	1591	1591	1591	1591	0
72	20241118	173200	199822186	1591	1591	1591	1591	0
73	20241118	173100	199822186	1591	1591	1591	1591	0
74	20241118	173000	199822186	1591	1591	1591	1591	0
75	20241118	172900	199822186	1591	1591	1591	1591	0
76	20241118	172800	199822186	1591	1591	1591	1591	0
77	20241118	172700	199822186	1591	1591	1591	1591	0
78	20241118	172600	199822186	1591	1591	1591	1591	0
79	20241118	172500	199822186	1591	1591	1591	1591	0
80	20241118	172400	199822186	1591	1591	1591	1591	0
81	20241118	172300	199822186	1591	1591	1591	1591	0
82	20241118	172200	199822186	1591	1591	1591	1591	0
83	20241118	172100	199822186	1591	1591	1591	1591	0
84	20241118	172000	199822186	1591	1591	1591	1591	0
85	20241118	171900	199822186	1591	1591	1591	1591	0
86	20241118	171800	199822186	1591	1591	1591	1591	0
87	20241118	171700	199822186	1591	1591	1591	1591	0
88	20241118	171600	199822186	1591	1591	1591	1591	0
89	20241118	171500	199822186	1591	1591	1591	1591	0
90	20241118	171400	199822186	1591	1591	1591	1591	0
91	20241118	171300	199822186	1591	1591	1591	1591	0
92	20241118	171200	199822186	1591	1591	1591	1591	1717
93	20241118	171100	199822186	1591	1591	1591	1591	0
94	20241118	171000	199822186	1591	1591	1591	1591	0
95	20241118	170900	199822186	1591	1591	1591	1591	0
96	20241118	170800	199822186	1591	1591	1591	1591	0
97	20241118	170700	199822186	1591	1591	1591	1591	0
98	20241118	170600	199822186	1591	1591	1591	1591	0
99	20241118	170500	199822186	1591	1591	1591	1591	0
100	20241118	170400	199822186	1591	1591	1591	1591	0
101	20241118	170300	199822186	1591	1591	1591	1591	0
102	20241118	170200	199822186	1591	1591	1591	1591	0
103	20241118	170100	199822186	1591	1591	1591	1591	0
104	20241118	170000	199822186	1591	1591	1591	1591	0
105	20241118	165900	199822186	1591	1591	1591	1591	0
106	20241118	165800	199822186	1591	1591	1591	1591	0
107	20241118	165700	199822186	1591	1591	1591	1591	0
108	20241118	165600	199822186	1591	1591	1591	1591	0
109	20241118	165500	199822186	1591	1591	1591	1591	0
110	20241118	165400	199822186	1591	1591	1591	1591	0
111	20241118	165300	199822186	1591	1591	1591	1591	0
112	20241118	165200	199822186	1591	1591	1591	1591	0
113	20241118	165100	199822186	1591	1591	1591	1591	0
114	20241118	165000	199822186	1591	1591	1591	1591	0
115	20241118	164900	199822186	1591	1591	1591	1591	0
116	20241118	164800	199822186	1591	1591	1591	1591	0
117	20241118	164700	199822186	1591	1591	1591	1591	0
118	20241118	164600	199822186	1591	1591	1591	1591	0
119	20241118	164500	199822186	1591	1591	1591	1591	0
120	20241118	164400	199822186	1591	1591	1591	1591	0
121	20241118	164300	199822186	1591	1591	1591	1591	0
122	20241118	164200	199822186	1591	1591	1591	1591	1717
123	20241118	164100	199822186	1591	1591	1591	1591	0
124	20241118	164000	199822186	1591	1591	1591	1591	0
125	20241118	163900	199822186	1591	1591	1591	1591	0
126	20241118	163800	199822186	1591	1591	1591	1591	0
127	20241118	163700	199822186	1591	1591	1591	1591	0
128	20241118	163600	199822186	1591	1591	1591	1591	0
129	20241118	163500	199822186	1591	1591	1591	1591	0
130	20241118	163400	199822186	1591	1591	1591	1591	0
131	20241118	163300	199822186	1591	1591	1591	1591	0
132	20241118	163200	199822186	1591	1591	1591	1591	0
133	20241118	163100	199822186	1591	1591	1591	1591	0
134	20241118	163000	199822186	1591	1591	1591	1591	0
135	20241118	162900	199822186	1591	1591	1591	1591	0
136	20241118	162800	199822186	1591	1591	1591	1591	0
137	20241118	162700	199822186	1591	1591	1591	1591	0
138	20241118	162600	199822186	1591	1591	1591	1591	0
139	20241118	162500	199822186	1591	1591	1591	1591	0
140	20241118	162400	199822186	1591	1591	1591	1591	0
141	20241118	162300	199822186	1591	1591	1591	1591	0
142	20241118	162200	199822186	1591	1591	1591	1591	0
143	20241118	162100	199822186	1591	1591	1591	1591	0
144	20241118	162000	199822186	1591	1591	1591	1591	0
145	20241118	161900	199822186	1591	1591	1591	1591	0
146	20241118	161800	199822186	1591	1591	1591	1591	0
147	20241118	161700	199822186	1591	1591	1591	1591	0
148	20241118	161600	199822186	1591	1591	1591	1591	0
149	20241118	161500	199822186	1591	1591	1591	1591	0
150	20241118	161400	199822186	1591	1591	1591	1591	0
151	20241118	161300	199822186	1591	1591	1591	1591	0
152	20241118	161200	199822186	1591	1591	1591	1591	1717
153	20241118	161100	199822186	1591	1591	1591	1591	0
154	20241118	161000	199822186	1591	1591	1591	1591	0
155	20241118	160900	199822186	1591	1591	1591	1591	0
156	20241118	160800	199822186	1591	1591	1591	1591	0
157	20241118	160700	199822186	1591	1591	1591	1591	0
158	20241118	160600	199822186	1591	1591	1591	1591	0
159	20241118	160500	199822186	1591	1591	1591	1591	0
160	20241118	160400	199822186	1591	1591	1591	1591	0
161	20241118	160300	199822186	1591	1591	1591	1591	0
162	20241118	160200	199822186	1591	1591	1591	1591	0
163	20241118	160100	199822186	1591	1591	1591	1591	0
164	20241118	160000	199822186	1591	1591	1591	1591	0
165	20241118	155900	199822186	1591	1591	1591	1591	0
166	20241118	155800	199822186	1591	1591	1591	1591	0
167	20241118	155700	199822186	1591	1591	1591	1591	0
168	20241118	155600	199822186	1591	1591	1591	1591	0
169	20241118	155500	199822186	1591	1591	1591	1591	0
170	20241118	155400	199822186	1591	1591	1591	1591	0
171	20241118	155300	199822186	1591	1591	1591	1591	0
172	20241118	155200	199822186	1591	1591	1591	1591	0
173	20241118	155100	199822186	1591	1591	1591	1591	0
174	20241118	155000	199822186	1591	1591	1591	1591	0
175	20241118	154900	199822186	1591	1591	1591	1591	0
176	20241118	154800	199822186	1591	1591	1591	1591	0
177	20241118	154700	199822186	1591	1591	1591	1591	0
178	20241118	154600	199822186	1591	1591	1591	1591	0
179	20241118	154500	199822186	1591	1591	1591	1591	0
180	20241118	154400	199822186	1591	1591	1591	1591	0
181	20241118	154300	199822186	1591	1591	1591	1591	0
182	20241118	154200	199822186	1591	1591	1591	1591	1717
183	20241118	154100	199822186	1591	1591	1591	1591	0
184	20241118	154000	199822186	1591	1591	1591	1591	0
185	20241118	153900	199822186	1591	1591	1591	1591	0
186	20241118	153800	199822186	1591	1591	1591	1591	0
187	20241118	153700	199822186	1591	1591	1591	1591	0
188	20241118	153600	199822186	1591	1591	1591	1591	0
189	20241118	153500	199822186	1591	1591	1591	1591	0
190	20241118	153400	199822186	1591	1591	1591	1591	0
191	20241118	153300	199822186	1591	1591	1591	1591	0
192	20241118	153200	199822186	1591	1591	1591	1591	0
193	20241118	153100	199822186	1591	1591	1591	1591	0
194	20241118	153000	199822186	1591	1591	1591	1591	1717
195	20241118	152900	197090439	1590	1590	1590	1590	0
196	20241118	152800	197090439	1590	1590	1590	1590	0
197	20241118	152700	197090439	1590	1590	1590	1590	0
198	20241118	152600	197090439	1590	1590	1590	1590	0
199	20241118	152500	197090439	1590	1590	1590	1590	0
200	20241118	152400	197090439	1590	1590	1590	1590	0
201	20241118	152300	197090439	1590	1590	1590	1590	0
202	20241118	152200	197090439	1590	1590	1590	1590	0
203	20241118	152100	197090439	1590	1590	1590	1590	0
204	20241118	152000	197090439	1590	1590	1590	1590	0
205	20241118	151900	197090439	1590	1590	1590	1585	130
206	20241118	151800	196884379	1588	1590	1590	1588	60
207	20241118	151700	196789089	1590	1590	1590	1590	28
208	20241118	151600	196744569	1590	1590	1590	1590	22
209	20241118	151500	196709589	1590	1590	1590	1590	0
210	20241118	151400	196709589	1590	1590	1590	1590	0
211	20241118	151300	196709589	1590	1590	1590	1590	3
212	20241118	151200	196704819	1590	1590	1590	1590	0
213	20241118	151100	196704819	1590	1590	1590	1590	3
214	20241118	151000	196700049	1590	1590	1590	1590	28
215	20241118	150900	196655529	1590	1589	1590	1589	21
216	20241118	150800	196622151	1590	1590	1590	1590	0
217	20241118	150700	196622151	1590	1590	1590	1590	2
218	20241118	150600	196618971	1591	1591	1591	1591	0
219	20241118	150500	196618971	1591	1591	1591	1591	0
220	20241118	150400	196618971	1591	1585	1591	1585	2
221	20241118	150300	196615795	1591	1591	1591	1591	12
222	20241118	150200	196596703	1582	1582	1582	1582	0
223	20241118	150100	196596703	1582	1582	1582	1582	1
224	20241118	150000	196595121	1582	1582	1582	1582	1
225	20241118	145900	196593539	1581	1588	1592	1581	48
226	20241118	145800	196517487	1592	1592	1592	1592	0
227	20241118	145700	196517487	1592	1592	1592	1592	0
228	20241118	145600	196517487	1592	1592	1592	1592	11
229	20241118	145500	196499975	1592	1592	1592	1592	0
230	20241118	145400	196499975	1592	1592	1592	1592	0
231	20241118	145300	196499975	1592	1592	1592	1592	3
232	20241118	145200	196495199	1592	1586	1592	1583	22
233	20241118	145100	196460324	1592	1592	1592	1592	4
234	20241118	145000	196453956	1592	1592	1592	1592	0
235	20241118	144900	196453956	1592	1592	1592	1592	15
236	20241118	144800	196430076	1592	1592	1592	1592	0
237	20241118	144700	196430076	1592	1592	1592	1592	0
238	20241118	144600	196430076	1592	1592	1592	1592	0
239	20241118	144500	196430076	1592	1592	1592	1592	0
240	20241118	144400	196430076	1592	1592	1592	1592	0
241	20241118	144300	196430076	1592	1592	1592	1592	12
242	20241118	144200	196410972	1592	1592	1592	1592	1
243	20241118	144100	196409380	1582	1581	1582	1578	2013
244	20241118	144000	193225030	1581	1582	1583	1581	1038
245	20241118	143900	191582912	1582	1582	1582	1582	0
246	20241118	143800	191582912	1582	1582	1582	1582	4
247	20241118	143700	191576584	1582	1582	1582	1582	0
248	20241118	143600	191576584	1582	1582	1582	1582	22
249	20241118	143500	191541780	1582	1582	1582	1582	111
250	20241118	143400	191366178	1583	1582	1583	1582	21
251	20241118	143300	191332936	1583	1582	1583	1582	104
252	20241118	143200	191168404	1583	1583	1583	1583	26
253	20241118	143100	191127246	1583	1583	1583	1582	15
254	20241118	143000	191103502	1583	1583	1583	1582	11
255	20241118	142900	191086094	1583	1582	1583	1580	4914
256	20241118	142800	183315862	1582	1583	1583	1582	1759
257	20241118	142700	180533086	1583	1583	1583	1583	78
258	20241118	142600	180409612	1584	1584	1584	1584	96
259	20241118	142500	180257548	1585	1585	1585	1585	9
260	20241118	142400	180243283	1585	1588	1588	1585	351
261	20241118	142300	179686586	1593	1589	1593	1589	14
262	20241118	142200	179664320	1593	1589	1593	1588	25
263	20241118	142100	179624600	1590	1591	1593	1590	2508
264	20241118	142000	175635374	1591	1594	1594	1591	2
265	20241118	141900	175632189	1590	1590	1590	1590	6
266	20241118	141800	175622649	1590	1590	1590	1590	1004
267	20241118	141700	174026289	1594	1594	1594	1594	0
268	20241118	141600	174026289	1594	1594	1594	1594	0
269	20241118	141500	174026289	1594	1591	1594	1589	28
270	20241118	141400	173981725	1594	1594	1594	1594	0
271	20241118	141300	173981725	1594	1594	1594	1589	531
272	20241118	141200	173137422	1594	1594	1594	1594	1
273	20241118	141100	173135828	1592	1591	1592	1591	5
274	20241118	141000	173127869	1592	1593	1594	1592	9
275	20241118	140900	173113535	1593	1593	1593	1593	11
276	20241118	140800	173096012	1593	1593	1593	1593	12
277	20241118	140700	173076896	1594	1594	1594	1594	7
278	20241118	140600	173065738	1594	1594	1594	1594	0
279	20241118	140500	173065738	1594	1594	1594	1594	1
280	20241118	140400	173064144	1590	1593	1593	1590	1037
281	20241118	140300	171414777	1594	1594	1594	1594	1
282	20241118	140200	171413183	1594	1594	1594	1594	12
283	20241118	140100	171394055	1591	1591	1591	1591	0
284	20241118	140000	171394055	1591	1591	1591	1590	201
285	20241118	135900	171074455	1594	1594	1594	1594	0
286	20241118	135800	171074455	1594	1594	1594	1594	8
287	20241118	135700	171061703	1594	1594	1594	1594	10
288	20241118	135600	171045763	1594	1594	1594	1594	0
289	20241118	135500	171045763	1594	1594	1594	1594	16
290	20241118	135400	171020259	1593	1593	1593	1593	2
291	20241118	135300	171017073	1594	1594	1594	1594	4
292	20241118	135200	171010697	1594	1594	1594	1594	0
293	20241118	135100	171010697	1594	1594	1594	1594	15
294	20241118	135000	170986787	1592	1592	1592	1592	1
295	20241118	134900	170985195	1594	1594	1594	1594	0
296	20241118	134800	170985195	1594	1594	1594	1594	11
297	20241118	134700	170967661	1594	1594	1594	1594	0
298	20241118	134600	170967661	1594	1594	1594	1594	8
299	20241118	134500	170954909	1594	1594	1594	1594	210
300	20241118	134400	170620169	1594	1594	1594	1594	155
301	20241118	134300	170373099	1594	1594	1594	1594	105
302	20241118	134200	170205729	1594	1594	1594	1594	7
303	20241118	134100	170194571	1594	1594	1594	1594	12
304	20241118	134000	170175443	1594	1594	1594	1594	14
305	20241118	133900	170153127	1594	1594	1594	1594	0
306	20241118	133800	170153127	1594	1593	1594	1593	5
307	20241118	133700	170145161	1594	1594	1594	1594	4
308	20241118	133600	170138785	1594	1594	1594	1594	0
309	20241118	133500	170138785	1594	1594	1594	1594	12
310	20241118	133400	170119657	1594	1594	1594	1594	0
311	20241118	133300	170119657	1594	1594	1594	1594	0
312	20241118	133200	170119657	1594	1594	1594	1594	0
313	20241118	133100	170119657	1594	1594	1594	1588	3
314	20241118	133000	170114881	1588	1592	1592	1588	2701
315	20241118	132900	165820368	1594	1594	1594	1593	855
316	20241118	132800	164458338	1594	1594	1594	1594	11
317	20241118	132700	164440804	1594	1594	1594	1594	1
318	20241118	132600	164439210	1593	1595	1595	1593	388
319	20241118	132500	163820759	1596	1596	1596	1596	1
320	20241118	132400	163819163	1594	1596	1596	1594	3540
321	20241118	132300	158172465	1597	1598	1598	1597	121
322	20241118	132200	157979219	1598	1598	1598	1598	36
323	20241118	132100	157921691	1598	1599	1599	1598	90
324	20241118	132000	157777857	1599	1600	1600	1599	5
325	20241118	131900	157769861	1598	1598	1598	1598	0
326	20241118	131800	157769861	1598	1597	1599	1597	333
327	20241118	131700	157237717	1597	1598	1598	1597	1029
328	20241118	131600	155594389	1598	1599	1599	1598	6
329	20241118	131500	155584798	1600	1600	1600	1600	4
330	20241118	131400	155578398	1599	1600	1600	1599	12
331	20241118	131300	155559199	1600	1600	1600	1600	1
332	20241118	131200	155557599	1599	1599	1599	1599	9
333	20241118	131100	155543208	1599	1600	1600	1599	7
334	20241118	131000	155532011	1600	1600	1600	1600	0
335	20241118	130900	155532011	1600	1600	1600	1600	0
336	20241118	130800	155532011	1600	1600	1600	1600	11
337	20241118	130700	155514411	1598	1599	1600	1598	325
338	20241118	130600	154994915	1599	1599	1600	1599	102
339	20241118	130500	154831803	1600	1600	1600	1600	50
340	20241118	130400	154751803	1600	1600	1600	1600	4
341	20241118	130300	154745403	1600	1600	1600	1600	0
342	20241118	130200	154745403	1600	1600	1600	1600	0
343	20241118	130100	154745403	1600	1599	1600	1599	14
344	20241118	130000	154723013	1599	1600	1600	1599	15
345	20241118	125900	154699015	1600	1599	1600	1599	2
346	20241118	125800	154695816	1600	1600	1600	1600	1
347	20241118	125700	154694216	1598	1600	1600	1598	153
348	20241118	125600	154449569	1599	1599	1599	1599	2
349	20241118	125500	154446371	1600	1600	1600	1598	8
350	20241118	125400	154433583	1597	1600	1600	1597	12
351	20241118	125300	154414386	1598	1598	1598	1598	4
352	20241118	125200	154407994	1598	1599	1600	1598	14
353	20241118	125100	154385611	1600	1600	1600	1600	4
354	20241118	125000	154379211	1599	1599	1599	1599	1
355	20241118	124900	154377612	1600	1600	1600	1600	0
356	20241118	124800	154377612	1600	1600	1600	1600	3
357	20241118	124700	154372812	1600	1599	1600	1599	11
358	20241118	124600	154355213	1599	1600	1600	1598	10
359	20241118	124500	154339225	1600	1599	1600	1599	28
360	20241118	124400	154294452	1599	1601	1601	1599	11
361	20241118	124300	154276844	1601	1601	1601	1601	1
362	20241118	124200	154275243	1602	1602	1602	1602	0
363	20241118	124100	154275243	1602	1596	1602	1596	2
364	20241118	124000	154272045	1596	1595	1602	1595	227
365	20241118	123900	153909661	1602	1598	1602	1595	1430
366	20241118	123800	151626404	1599	1598	1599	1596	3532
367	20241118	123700	145989307	1599	1597	1599	1597	429
368	20241118	123600	145304192	1597	1599	1599	1597	3803
369	20241118	123500	139230738	1597	1598	1598	1597	98
370	20241118	123400	139074166	1598	1599	1599	1598	1511
371	20241118	123300	136659577	1598	1599	1599	1598	322
372	20241118	123200	136145017	1599	1599	1599	1599	355
373	20241118	123100	135577372	1599	1599	1599	1598	1779
374	20241118	123000	132734506	1598	1598	1599	1598	4
375	20241118	122900	132728112	1599	1600	1600	1599	6870
376	20241118	122800	121740961	1602	1602	1602	1602	7
377	20241118	122700	121729747	1601	1602	1602	1601	23
378	20241118	122600	121692902	1602	1602	1602	1602	8
379	20241118	122500	121680086	1602	1602	1602	1602	0
380	20241118	122400	121680086	1602	1603	1603	1602	6
381	20241118	122300	121670469	1603	1602	1603	1602	45
382	20241118	122200	121598378	1602	1602	1603	1602	230
383	20241118	122100	121229917	1602	1602	1603	1602	2009
384	20241118	122000	118011490	1601	1602	1602	1601	14
385	20241118	121900	117989064	1602	1601	1602	1601	5
386	20241118	121800	117981055	1601	1601	1601	1601	0
387	20241118	121700	117981055	1601	1602	1602	1601	6
388	20241118	121600	117971444	1601	1601	1602	1601	3
389	20241118	121500	117966640	1602	1602	1602	1602	13
390	20241118	121400	117945814	1601	1601	1601	1601	1
391	20241118	121300	117944213	1602	1602	1602	1602	16
392	20241118	121200	117918581	1602	1602	1602	1602	0
393	20241118	121100	117918581	1602	1602	1602	1602	4
394	20241118	121000	117912173	1601	1601	1602	1601	12
395	20241118	120900	117892951	1599	1602	1602	1599	25
396	20241118	120800	117852969	1600	1600	1600	1600	1000
397	20241118	120700	116252969	1601	1602	1602	1601	14
398	20241118	120600	116230543	1601	1601	1601	1601	4
399	20241118	120500	116224139	1602	1602	1602	1602	0
400	20241118	120400	116224139	1602	1602	1602	1602	114
401	20241118	120300	116041511	1603	1603	1603	1603	0
402	20241118	120200	116041511	1603	1603	1603	1603	3
403	20241118	120100	116036702	1602	1603	1603	1602	11
404	20241118	120000	116019070	1603	1604	1604	1603	14
405	20241118	115900	115996616	1604	1604	1604	1603	16
406	20241118	115800	115970954	1603	1603	1603	1603	0
407	20241118	115700	115970954	1603	1604	1604	1603	6
408	20241118	115600	115961331	1603	1603	1603	1603	3
409	20241118	115500	115956522	1604	1604	1604	1604	254
410	20241118	115400	115549106	1603	1603	1603	1603	1
411	20241118	115300	115547503	1604	1605	1605	1603	65
412	20241118	115200	115443260	1605	1605	1605	1605	1
413	20241118	115100	115441655	1603	1603	1603	1603	0
414	20241118	115000	115441655	1603	1603	1603	1603	1
415	20241118	114900	115440052	1605	1605	1605	1605	0
416	20241118	114800	115440052	1605	1605	1605	1605	0
417	20241118	114700	115440052	1605	1602	1605	1602	9
418	20241118	114600	115425631	1605	1599	1605	1599	14
419	20241118	114500	115403172	1605	1605	1605	1605	0
420	20241118	114400	115403172	1605	1601	1605	1599	504
421	20241118	114300	114597027	1600	1605	1605	1600	1028
422	20241118	114200	112952081	1605	1605	1605	1605	13
423	20241118	114100	112931216	1604	1604	1604	1604	0
424	20241118	114000	112931216	1604	1604	1604	1604	1
425	20241118	113900	112929612	1605	1604	1605	1604	16
426	20241118	113800	112903933	1604	1604	1604	1604	0
427	20241118	113700	112903933	1604	1605	1605	1604	5
428	20241118	113600	112895909	1604	1604	1604	1604	9
429	20241118	113500	112881473	1605	1605	1605	1605	3
430	20241118	113400	112876658	1605	1605	1605	1605	0
431	20241118	113300	112876658	1605	1605	1605	1605	15
432	20241118	113200	112852583	1605	1605	1605	1605	1
433	20241118	113100	112850978	1604	1604	1604	1604	2
434	20241118	113000	112847770	1605	1602	1605	1602	4
435	20241118	112900	112841356	1603	1604	1604	1603	51
436	20241118	112800	112759575	1605	1605	1605	1605	19
437	20241118	112700	112729080	1605	1605	1605	1605	8
438	20241118	112600	112716240	1606	1606	1606	1604	97
439	20241118	112500	112560464	1603	1603	1603	1603	0
440	20241118	112400	112560464	1603	1603	1603	1603	1
441	20241118	112300	112558861	1606	1606	1606	1606	0
442	20241118	112200	112558861	1606	1606	1606	1606	257
443	20241118	112100	112146119	1606	1606	1606	1606	0
444	20241118	112000	112146119	1606	1601	1606	1601	5
445	20241118	111900	112138101	1601	1604	1604	1601	28
446	20241118	111800	112093218	1602	1602	1602	1602	66
447	20241118	111700	111987486	1601	1601	1602	1601	1305
448	20241118	111600	109898176	1602	1601	1602	1601	3
449	20241118	111500	109893372	1602	1602	1602	1602	4
450	20241118	111400	109886964	1602	1602	1602	1602	9
451	20241118	111300	109872546	1602	1604	1604	1602	149
452	20241118	111200	109633812	1603	1604	1604	1603	16
453	20241118	111100	109608153	1603	1603	1603	1603	1
454	20241118	111000	109606550	1604	1603	1604	1603	7
455	20241118	110900	109595324	1603	1603	1603	1603	2
456	20241118	110800	109592118	1604	1603	1604	1603	4
457	20241118	110700	109585703	1603	1603	1603	1603	1
458	20241118	110600	109584100	1603	1603	1603	1603	4
459	20241118	110500	109577688	1604	1604	1604	1604	12
460	20241118	110400	109558440	1604	1604	1604	1604	4
461	20241118	110300	109552024	1604	1604	1604	1604	4
462	20241118	110200	109545608	1604	1604	1604	1604	13
463	20241118	110100	109524756	1603	1603	1603	1603	1
464	20241118	110000	109523153	1603	1603	1603	1603	2
465	20241118	105900	109519947	1604	1604	1604	1604	1
466	20241118	105800	109518343	1602	1602	1602	1602	596
467	20241118	105700	108563551	1601	1602	1602	1601	14
468	20241118	105600	108541124	1602	1602	1602	1602	27
469	20241118	105500	108497870	1604	1604	1604	1604	1
470	20241118	105400	108496266	1601	1604	1604	1601	1001
471	20241118	105300	106890665	1604	1604	1604	1601	78
472	20241118	105200	106765764	1604	1604	1604	1604	0
473	20241118	105100	106765764	1604	1604	1604	1604	94
474	20241118	105000	106614988	1604	1604	1604	1603	9
475	20241118	104900	106600554	1604	1604	1604	1604	1
476	20241118	104800	106598950	1605	1605	1605	1605	1
477	20241118	104700	106597345	1603	1603	1603	1603	1
478	20241118	104600	106595742	1603	1605	1606	1603	41
479	20241118	104500	106529933	1603	1604	1604	1603	24
480	20241118	104400	106491448	1604	1604	1604	1604	1
481	20241118	104300	106489844	1603	1603	1603	1603	2
482	20241118	104200	106486638	1606	1606	1606	1606	0
483	20241118	104100	106486638	1606	1606	1606	1602	19
484	20241118	104000	106456128	1602	1601	1606	1601	5
485	20241118	103900	106448111	1600	1600	1600	1600	1
486	20241118	103800	106446511	1600	1601	1601	1600	1000
487	20241118	103700	104846496	1601	1601	1601	1601	1
488	20241118	103600	104844895	1606	1605	1606	1600	539
489	20241118	103500	103982251	1606	1606	1606	1606	0
490	20241118	103400	103982251	1606	1606	1606	1606	0
491	20241118	103300	103982251	1606	1606	1606	1606	0
492	20241118	103200	103982251	1606	1601	1606	1601	1001
493	20241118	103100	102379645	1606	1606	1606	1606	12
494	20241118	103000	102360373	1606	1603	1606	1600	1236
495	20241118	102900	100378792	1600	1602	1603	1600	2850
496	20241118	102800	95817022	1602	1600	1602	1599	1001
497	20241118	102700	94216416	1602	1599	1602	1599	2190
498	20241118	102600	90714366	1600	1599	1600	1599	9
499	20241118	102500	90699969	1600	1599	1600	1599	57
500	20241118	102400	90608821	1599	1600	1600	1599	22
501	20241118	102300	90573622	1600	1600	1600	1600	331
502	20241118	102200	90044022	1600	1600	1600	1600	8
503	20241118	102100	90031222	1600	1600	1600	1600	4
504	20241118	102000	90024822	1600	1599	1600	1599	39
505	20241118	101900	89962424	1600	1599	1600	1599	41
506	20241118	101800	89896859	1600	1600	1600	1600	55
507	20241118	101700	89808859	1599	1600	1600	1599	88
508	20241118	101600	89668060	1599	1599	1599	1599	4
509	20241118	101500	89661664	1600	1600	1600	1600	5
510	20241118	101400	89653664	1599	1599	1599	1599	12
511	20241118	101300	89634476	1600	1600	1600	1600	0
512	20241118	101200	89634476	1600	1600	1600	1600	13
513	20241118	101100	89613676	1600	1600	1600	1600	111
514	20241118	101000	89436076	1600	1600	1600	1599	15
515	20241118	100900	89412077	1600	1599	1600	1599	3
516	20241118	100800	89407278	1599	1600	1600	1599	60
517	20241118	100700	89311334	1599	1600	1600	1599	1504
518	20241118	100600	86904935	1600	1599	1600	1599	16
519	20241118	100500	86879337	1599	1599	1600	1599	1162
520	20241118	100400	85021298	1600	1600	1600	1600	212
521	20241118	100300	84682098	1600	1600	1600	1600	1
522	20241118	100200	84680498	1600	1600	1600	1600	0
523	20241118	100100	84680498	1600	1599	1600	1599	360
524	20241118	100000	84104854	1599	1599	1600	1599	12
525	20241118	095900	84085657	1600	1600	1600	1599	292
526	20241118	095800	83618740	1600	1600	1600	1600	13
527	20241118	095700	83597940	1600	1601	1601	1600	18
528	20241118	095600	83569124	1600	1600	1601	1600	4
529	20241118	095500	83562723	1601	1602	1602	1601	65
530	20241118	095400	83458648	1602	1602	1602	1602	0
531	20241118	095300	83458648	1602	1602	1602	1602	74
532	20241118	095200	83340100	1602	1601	1602	1599	601
533	20241118	095100	82378876	1601	1601	1601	1601	0
534	20241118	095000	82378876	1601	1601	1602	1601	25
535	20241118	094900	82338837	1602	1601	1602	1601	33
536	20241118	094800	82285995	1601	1601	1601	1601	4
537	20241118	094700	82279591	1600	1601	1601	1600	4
538	20241118	094600	82273188	1600	1600	1601	1600	7
539	20241118	094500	82261984	1601	1601	1601	1601	3
540	20241118	094400	82257181	1601	1602	1602	1601	72
541	20241118	094300	82141838	1599	1599	1599	1599	296
542	20241118	094200	81668534	1602	1603	1603	1602	356
543	20241118	094100	81098218	1603	1603	1603	1600	9
544	20241118	094000	81083794	1600	1601	1603	1600	36
545	20241118	093900	81026155	1602	1603	1603	1601	443
546	20241118	093800	80316801	1603	1603	1603	1603	1
547	20241118	093700	80315198	1603	1603	1603	1603	214
548	20241118	093600	79972156	1606	1606	1606	1606	4
549	20241118	093500	79965732	1606	1606	1606	1606	148
550	20241118	093400	79728044	1606	1604	1606	1604	53
551	20241118	093300	79642928	1603	1603	1603	1603	12
552	20241118	093200	79623692	1607	1602	1607	1602	11
553	20241118	093100	79606065	1607	1607	1607	1607	1
554	20241118	093000	79604458	1601	1606	1606	1601	20
555	20241118	092900	79572433	1601	1606	1606	1601	2
556	20241118	092800	79569226	1601	1601	1601	1601	0
557	20241118	092700	79569226	1601	1606	1606	1601	2
558	20241118	092600	79566019	1601	1601	1606	1601	17
559	20241118	092500	79538742	1601	1601	1601	1601	0
560	20241118	092400	79538742	1601	1601	1608	1601	2966
561	20241118	092300	74771574	1588	1605	1605	1581	1708
562	20241118	092200	72042119	1613	1605	1613	1605	501
563	20241118	092100	71238006	1613	1613	1613	1613	1
564	20241118	092000	71236393	1615	1615	1616	1602	1003
565	20241118	091900	69616560	1615	1613	1615	1610	1446
566	20241118	091800	67285192	1614	1599	1614	1595	9087
567	20241118	091700	52684794	1600	1589	1600	1589	11245
568	20241118	091600	34752395	1588	1585	1588	1585	332
569	20241118	091500	34225577	1585	1579	1587	1579	5977
570	20241118	091400	24779006	1578	1578	1578	1578	528
571	20241118	091300	23945822	1578	1577	1578	1577	779
572	20241118	091200	22717296	1577	1577	1577	1571	658
573	20241118	091100	21683098	1577	1577	1577	1571	749
574	20241118	091000	20501931	1571	1571	1577	1571	92
575	20241118	090900	20356865	1577	1567	1577	1567	32
576	20241118	090800	20306708	1577	1577	1577	1567	23
577	20241118	090700	20270447	1576	1575	1576	1566	660
578	20241118	090600	19230327	1575	1564	1575	1564	28
579	20241118	090500	19186249	1575	1574	1576	1565	2772
580	20241118	090400	14830425	1574	1575	1575	1570	188
581	20241118	090300	14535037	1576	1569	1576	1569	55
582	20241118	090200	14448469	1569	1569	1569	1555	4033
583	20241118	090100	8155029	1569	1570	1570	1569	423
584	20241118	090000	7490992	1570	1551	1580	1551	4826